Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.16 | 34.23 | 34.22 | 10,122,878 | +0.19(+0.56%) | |
Jan 28, 2022 | 33.91 | 34.10 | 33.89 | 34.03 | 9,993,617 | -0.11(-0.32%) |
Jan 27, 2022 | 34.22 | 34.43 | 34.07 | 34.14 | 13,810,617 | -0.42(-1.22%) |
Jan 26, 2022 | 34.91 | 34.96 | 34.51 | 34.56 | 25,206,590 | -0.57(-1.62%) |
Jan 25, 2022 | 35.01 | 35.26 | 34.98 | 35.13 | 15,765,240 | +0.12(+0.34%) |
Jan 24, 2022 | 34.97 | 35.05 | 34.79 | 35.01 | 15,249,603 | +0.17(+0.49%) |
Jan 21, 2022 | 35.03 | 35.05 | 34.77 | 34.84 | 18,656,084 | -0.12(-0.34%) |
Jan 20, 2022 | 35.09 | 35.14 | 34.93 | 34.96 | 10,474,061 | -0.09(-0.26%) |
Jan 19, 2022 | 34.70 | 35.06 | 34.66 | 35.05 | 15,445,526 | +0.55(+1.59%) |
Jan 18, 2022 | 34.55 | 34.62 | 34.43 | 34.50 | 11,650,999 | -0.04(-0.12%) |
Jan 14, 2022 | 34.54 | 0 | -0.11(-0.32%) | |||
Jan 13, 2022 | 34.63 | 34.66 | 34.47 | 34.65 | 11,483,459 | -0.10(-0.29%) |
Jan 12, 2022 | 34.66 | 34.77 | 34.62 | 34.75 | 7,422,428 | +0.07(+0.20%) |
Jan 11, 2022 | 34.30 | 34.68 | 34.28 | 34.68 | 11,112,624 | +0.43(+1.26%) |
Jan 10, 2022 | 34.07 | 34.27 | 34.07 | 34.25 | 9,493,458 | +0.10(+0.29%) |
Jan 07, 2022 | 34.09 | 34.21 | 33.97 | 34.15 | 10,279,207 | +0.15(+0.44%) |
Jan 06, 2022 | 34.04 | 34.15 | 33.97 | 34.00 | 11,783,018 | -0.41(-1.19%) |
Jan 05, 2022 | 34.74 | 34.80 | 34.39 | 34.41 | 10,837,664 | -0.11(-0.32%) |
Jan 04, 2022 | 34.38 | 34.55 | 34.35 | 34.52 | 11,339,569 | +0.26(+0.76%) |
Jan 03, 2022 | 34.38 | 34.41 | 34.20 | 34.26 | 13,321,869 | -0.55(-1.58%) |
Dec 31, 2021 | 34.72 | 34.82 | 34.62 | 34.81 | 13,892,628 | +0.24(+0.69%) |
Dec 30, 2021 | 34.28 | 34.57 | 34.28 | 34.57 | 10,868,556 | +0.24(+0.70%) |
Dec 29, 2021 | 34.06 | 34.34 | 34.06 | 34.33 | 10,158,971 | -0.01(-0.03%) |
Dec 28, 2021 | 34.48 | 34.54 | 34.33 | 34.34 | 10,689,001 | -0.14(-0.41%) |
Dec 27, 2021 | 34.39 | 34.50 | 34.36 | 34.48 | 13,647,668 | +0.07(+0.20%) |
Dec 23, 2021 | 34.34 | 34.44 | 34.21 | 34.41 | 13,254,048 | +0.08(+0.23%) |
Dec 22, 2021 | 34.11 | 34.33 | 34.03 | 34.33 | 11,240,169 | +0.32(+0.94%) |
Dec 21, 2021 | 34.15 | 34.16 | 33.95 | 34.01 | 12,389,876 | +0.00(+0.00%) |
Dec 20, 2021 | 34.17 | 34.20 | 34.01 | 34.01 | 13,086,409 | -0.15(-0.44%) |
Dec 17, 2021 | 34.36 | 34.42 | 34.15 | 34.16 | 12,845,106 | -0.06(-0.18%) |
Dec 16, 2021 | 33.99 | 34.23 | 33.99 | 34.22 | 15,556,155 | +0.40(+1.18%) |
Dec 15, 2021 | 33.64 | 33.88 | 33.34 | 33.82 | 24,812,356 | +0.12(+0.36%) |
Dec 14, 2021 | 33.65 | 33.83 | 33.62 | 33.70 | 13,374,170 | -0.30(-0.88%) |
Dec 13, 2021 | 33.99 | 34.05 | 33.93 | 34.00 | 8,190,920 | +0.09(+0.27%) |
Dec 10, 2021 | 33.95 | 33.98 | 33.83 | 33.91 | 9,946,345 | +0.15(+0.44%) |
Dec 09, 2021 | 33.90 | 33.92 | 33.73 | 33.76 | 9,571,111 | -0.21(-0.62%) |
Dec 08, 2021 | 33.89 | 33.99 | 33.86 | 33.97 | 7,961,788 | +0.01(+0.03%) |
Dec 07, 2021 | 33.84 | 34.01 | 33.83 | 33.96 | 9,143,858 | +0.13(+0.38%) |
Dec 06, 2021 | 33.83 | 33.95 | 33.78 | 33.83 | 10,920,382 | -0.10(-0.29%) |
Dec 03, 2021 | 33.70 | 33.98 | 33.60 | 33.93 | 13,803,995 | +0.29(+0.86%) |
Dec 02, 2021 | 33.77 | 33.79 | 33.51 | 33.64 | 12,009,288 | -0.20(-0.59%) |
Dec 01, 2021 | 33.95 | 34.10 | 33.80 | 33.84 | 12,853,062 | +0.16(+0.48%) |
Nov 30, 2021 | 34.16 | 34.41 | 33.67 | 33.68 | 22,731,558 | -0.26(-0.77%) |
Nov 29, 2021 | 33.97 | 34.05 | 33.88 | 33.94 | 8,247,805 | -0.02(-0.06%) |
Nov 26, 2021 | 34.33 | 34.33 | 33.87 | 33.96 | 10,674,902 | -0.07(-0.21%) |
Nov 24, 2021 | 33.92 | 34.09 | 33.86 | 34.03 | 6,429,959 | -0.04(-0.12%) |
Nov 23, 2021 | 34.05 | 34.12 | 33.90 | 34.07 | 9,131,192 | -0.27(-0.79%) |
Nov 22, 2021 | 34.58 | 34.69 | 34.28 | 34.34 | 9,464,232 | -0.81(-2.30%) |
Nov 19, 2021 | 35.35 | 35.44 | 35.07 | 35.15 | 10,671,909 | -0.26(-0.73%) |
Nov 18, 2021 | 35.41 | 35.41 | 35.34 | 35.41 | 8,596,779 | -0.12(-0.34%) |
Nov 17, 2021 | 35.46 | 35.55 | 35.40 | 35.53 | 10,065,411 | +0.32(+0.91%) |
Nov 16, 2021 | 35.42 | 35.52 | 35.19 | 35.21 | 15,587,769 | -0.24(-0.68%) |
Nov 15, 2021 | 35.45 | 35.54 | 35.36 | 35.45 | 9,831,142 | -0.05(-0.14%) |
Nov 12, 2021 | 35.32 | 35.55 | 35.30 | 35.50 | 9,278,490 | +0.05(+0.14%) |
Nov 11, 2021 | 35.41 | 35.48 | 35.37 | 35.45 | 7,877,678 | +0.04(+0.11%) |
Nov 10, 2021 | 35.34 | 35.41 | 15,974,474 | +0.54(+1.55%) | ||
Nov 09, 2021 | 34.75 | 34.87 | 34.63 | 34.87 | 10,549,188 | +0.17(+0.49%) |
Nov 08, 2021 | 34.70 | 34.75 | 34.62 | 34.70 | 9,691,400 | +0.14(+0.41%) |
Nov 05, 2021 | 34.28 | 34.59 | 34.17 | 34.56 | 9,560,441 | +0.46(+1.35%) |
Nov 04, 2021 | 34.10 | 34.23 | 34.07 | 34.10 | 10,381,588 | +0.35(+1.04%) |
Nov 03, 2021 | 33.65 | 33.78 | 33.46 | 33.75 | 14,510,082 | -0.28(-0.82%) |
Nov 02, 2021 | 34.09 | 34.13 | 33.99 | 34.03 | 5,944,463 | -0.07(-0.21%) |